Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Covanta Holding Corp (NY: CVA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2010 9.075 9.165 8.906 9.075 2,575,883 -0.05(-0.59%)
Jul 29, 2010 9.183 9.256 8.955 9.129 2,156,655 +0.01(+0.07%)
Jul 28, 2010 9.123 9.286 9.093 9.123 171 -0.14(-1.56%)
Jul 27, 2010 9.268 9.412 9.244 9.268 229 -0.10(-1.09%)
Jul 26, 2010 9.232 9.400 9.232 9.370 1,467,853 +0.14(+1.50%)
Jul 23, 2010 9.484 9.575 9.129 9.232 6,160,265 -0.40(-4.19%)
Jul 22, 2010 9.575 9.641 9.503 9.635 24,389 +0.19(+2.04%)
Jul 21, 2010 9.322 9.478 9.219 9.442 2,940,553 +0.15(+1.62%)
Jul 20, 2010 9.292 9.292 8.973 9.292 174 +0.13(+1.38%)
Jul 19, 2010 9.129 9.232 9.003 9.165 1,735,120 +0.06(+0.66%)
Jul 16, 2010 9.105 9.400 9.033 9.105 1,804,102 -0.31(-3.32%)
Jul 15, 2010 9.454 9.515 9.340 9.418 1,313,353 -0.02(-0.26%)
Jul 14, 2010 9.412 9.551 9.364 9.442 23,813 -0.04(-0.44%)
Jul 13, 2010 9.539 9.551 9.424 9.484 50,660 -0.11(-1.19%)
Jul 12, 2010 9.581 9.635 9.394 9.599 1,490,135 +0.06(+0.63%)
Jul 09, 2010 9.539 9.635 9.400 9.539 2,138,946 -0.02(-0.25%)
Jul 08, 2010 9.346 9.623 9.328 9.563 5,111,603 +0.36(+3.86%)
Jul 07, 2010 9.010 9.232 8.983 9.207 4,519,749 +0.26(+2.88%)
Jul 06, 2010 9.207 9.295 8.878 8.950 227 -0.09(-0.97%)
Jul 02, 2010 9.037 9.136 8.911 9.037 4,685,810 +0.08(+0.86%)
Jul 01, 2010 9.158 9.196 8.835 8.961 5,569,578 -0.14(-1.51%)
Jun 30, 2010 9.164 9.356 9.059 9.098 5,804 -0.11(-1.16%)
Jun 29, 2010 9.205 9.438 9.109 9.205 729 -0.33(-3.48%)
Jun 25, 2010 9.536 9.591 9.345 9.536 2,236,455 +0.13(+1.34%)
Jun 24, 2010 9.421 9.526 9.372 9.410 2,497,523 -0.06(-0.64%)
Jun 23, 2010 9.536 9.569 9.356 9.471 3,025,337 -0.03(-0.35%)
Jun 22, 2010 9.723 9.849 9.465 9.504 3,774,154 -0.22(-2.31%)
Jun 21, 2010 10.24 10.35 9.657 9.728 12,657,154 -0.48(-4.73%)
Jun 18, 2010 10.21 10.21 9.460 10.21 20,917,946 +1.01(+10.97%)
Jun 17, 2010 9.158 9.218 9.046 9.202 2,775,257 +0.05(+0.54%)
Jun 16, 2010 9.098 9.191 9.059 9.153 2,185,032 -0.04(-0.42%)
Jun 15, 2010 8.873 9.196 8.802 9.191 7,926,601 +0.35(+3.97%)
Jun 14, 2010 8.692 8.867 8.692 8.840 2,743,785 +0.18(+2.09%)
Jun 11, 2010 8.522 8.681 8.495 8.659 2,232,946 +0.07(+0.77%)
Jun 10, 2010 8.423 8.626 8.412 8.593 4,911,158 +0.30(+3.64%)
Jun 09, 2010 8.138 8.390 8.138 8.292 4,893,878 +0.18(+2.16%)
Jun 08, 2010 7.930 8.138 7.911 8.116 3,417,041 +0.18(+2.28%)
Jun 07, 2010 8.089 8.127 7.913 7.935 2,297,855 -0.15(-1.90%)
Jun 04, 2010 8.089 8.341 8.061 8.089 2,442,650 -0.33(-3.91%)
Jun 03, 2010 8.374 8.451 8.341 8.418 52,650 +0.13(+1.52%)
Jun 02, 2010 8.089 8.292 7.996 8.292 44,803 +0.26(+3.21%)
Jun 01, 2010 8.423 8.423 8.034 8.034 31,904 -0.43(-5.06%)
May 28, 2010 8.462 8.588 8.429 8.462 1,605,417 -0.13(-1.47%)
May 27, 2010 8.462 8.588 8.357 8.588 2,223,798 +0.27(+3.30%)
May 26, 2010 8.297 8.429 8.275 8.314 4,601,348 +0.09(+1.07%)
May 25, 2010 8.034 8.286 7.957 8.226 5,239,832 -0.01(-0.13%)
May 24, 2010 8.440 8.511 8.209 8.237 4,639,252 -0.24(-2.78%)
May 21, 2010 8.160 8.478 8.018 8.473 5,997,783 +0.24(+2.86%)
May 20, 2010 8.415 8.429 8.237 8.237 7,184,671 -0.55(-6.24%)
May 19, 2010 8.824 8.851 8.659 8.785 2,315,764 -0.05(-0.62%)
May 18, 2010 9.109 9.169 8.813 8.840 2,673,674 -0.19(-2.07%)
May 17, 2010 9.070 9.136 8.851 9.026 1,642,606 +0.02(+0.18%)
May 14, 2010 9.010 9.169 8.944 9.010 2,889,937 -0.18(-1.97%)
May 13, 2010 9.213 9.284 9.169 9.191 1,499,219 -0.01(-0.06%)
May 12, 2010 8.961 9.240 8.900 9.196 2,615,374 +0.22(+2.44%)
May 11, 2010 9.087 9.131 8.977 8.977 25,666 -0.12(-1.33%)
May 10, 2010 9.092 9.131 9.032 9.098 2,887,004 +0.31(+3.49%)
May 07, 2010 8.972 9.081 8.637 8.791 6,356,306 -0.20(-2.26%)
May 06, 2010 8.988 9.421 8.637 8.994 547 -0.29(-3.10%)
May 05, 2010 9.366 9.465 9.276 9.281 4,176,724 -0.14(-1.48%)
May 04, 2010 9.602 9.646 9.380 9.421 44,490 -0.28(-2.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.